PC Connection Inc (NQ: CNXN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.353	4.386	4.231	4.345	47,694	+0.03(+0.75%)
May 28, 2009	4.223	4.361	4.093	4.313	23,449	+0.15(+3.51%)
May 27, 2009	4.264	4.296	4.166	4.166	18,515	-0.18(-4.11%)
May 26, 2009	4.045	4.426	4.045	4.345	45,785	+0.30(+7.43%)
May 22, 2009	4.101	4.142	4.045	4.045	9,549	-0.03(-0.80%)
May 21, 2009	4.053	4.213	4.045	4.077	78,641	+0.00(+0.00%)
May 20, 2009	4.313	4.434	4.061	4.077	60,396	-0.18(-4.20%)
May 19, 2009	4.345	4.434	4.135	4.256	32,185	-0.21(-4.73%)
May 18, 2009	4.158	4.516	4.158	4.467	48,294	+0.39(+9.56%)
May 15, 2009	4.540	4.540	4.028	4.077	65,773	-0.53(-11.46%)
May 14, 2009	4.101	4.735	4.061	4.605	63,616	+0.54(+13.40%)
May 13, 2009	4.166	4.288	4.012	4.061	80,578	-0.21(-4.94%)
May 12, 2009	4.105	4.280	3.959	4.272	49,993	+0.19(+4.78%)
May 11, 2009	4.036	4.101	4.036	4.077	109,084	+0.03(+0.80%)
May 08, 2009	4.126	4.142	3.934	4.045	100,676	+0.02(+0.40%)
May 07, 2009	4.134	4.134	4.012	4.028	89,408	-0.06(-1.39%)
May 06, 2009	4.134	4.134	4.020	4.085	36,193	+0.02(+0.60%)
May 05, 2009	4.053	4.118	4.039	4.061	57,122	-0.04(-0.99%)
May 04, 2009	4.110	4.134	4.036	4.101	27,846	+0.03(+0.80%)
May 01, 2009	3.988	4.207	3.931	4.069	42,955	+0.05(+1.21%)
Apr 30, 2009	3.825	4.166	3.825	4.020	85,021	-0.19(-4.44%)
Apr 29, 2009	3.866	4.231	3.817	4.207	130,301	+0.40(+10.45%)
Apr 28, 2009	3.671	3.817	3.671	3.809	44,042	+0.07(+1.96%)
Apr 27, 2009	3.768	3.858	3.671	3.736	150,700	-0.12(-3.16%)
Apr 24, 2009	3.809	3.963	3.663	3.858	135,628	+0.09(+2.37%)
Apr 23, 2009	3.923	3.923	3.731	3.768	26,881	-0.17(-4.33%)
Apr 22, 2009	3.898	4.020	3.866	3.939	34,770	-0.06(-1.42%)
Apr 21, 2009	3.809	3.996	3.785	3.996	15,530	+0.22(+5.81%)
Apr 20, 2009	3.736	3.785	3.630	3.777	100,116	-0.01(-0.21%)
Apr 17, 2009	3.915	3.915	3.728	3.785	30,753	-0.11(-2.92%)
Apr 16, 2009	3.768	4.004	3.736	3.898	54,173	+0.14(+3.67%)
Apr 15, 2009	3.622	3.768	3.618	3.760	27,673	+0.15(+4.04%)
Apr 14, 2009	3.614	3.720	3.614	3.614	30,794	-0.01(-0.22%)
Apr 13, 2009	3.614	3.663	3.614	3.622	19,587	-0.02(-0.45%)
Apr 09, 2009	3.541	3.655	3.541	3.638	25,166	+0.19(+5.66%)
Apr 08, 2009	3.379	3.492	3.379	3.444	16,436	+0.10(+2.91%)
Apr 07, 2009	3.500	3.598	3.346	3.346	41,178	-0.21(-5.94%)
Apr 06, 2009	3.541	3.590	3.484	3.557	28,096	-0.04(-1.13%)
Apr 03, 2009	3.712	3.712	3.492	3.598	17,437	-0.15(-3.90%)
Apr 02, 2009	3.257	3.760	3.249	3.744	68,781	+0.63(+20.05%)
Apr 01, 2009	3.054	3.127	2.964	3.119	29,763	+0.03(+1.05%)
Mar 31, 2009	3.094	3.167	2.940	3.086	44,974	-0.07(-2.31%)
Mar 30, 2009	3.395	3.403	3.119	3.159	33,490	-0.50(-13.75%)
Mar 26, 2009	3.216	3.866	3.216	3.663	76,442	+0.50(+15.64%)
Mar 25, 2009	2.916	3.167	2.875	3.167	65,715	+0.21(+7.14%)
Mar 24, 2009	3.167	3.184	2.956	2.956	14,335	-0.28(-8.77%)
Mar 23, 2009	3.046	3.241	2.599	3.241	59,536	+0.70(+27.48%)
Mar 20, 2009	2.737	2.737	2.542	2.542	72,176	-0.18(-6.57%)
Mar 19, 2009	2.615	2.745	2.566	2.721	35,507	+0.00(+0.00%)
Mar 18, 2009	2.688	2.794	2.599	2.721	47,202	+0.02(+0.90%)
Mar 17, 2009	2.769	2.859	2.518	2.696	36,518	-0.09(-3.21%)
Mar 16, 2009	2.826	2.867	2.550	2.786	39,924	+0.08(+3.00%)
Mar 13, 2009	2.623	2.704	2.323	2.704	16,707	+0.09(+3.42%)
Mar 12, 2009	2.315	2.664	2.315	2.615	58,671	+0.31(+13.38%)
Mar 11, 2009	2.453	2.518	2.298	2.307	53,086	-0.13(-5.33%)
Mar 10, 2009	2.485	2.640	2.388	2.436	80,712	+0.04(+1.69%)
Mar 09, 2009	2.453	2.599	2.380	2.396	23,665	-0.10(-3.91%)
Mar 06, 2009	2.347	2.501	2.274	2.493	50,268	+0.18(+7.72%)
Mar 05, 2009	2.315	2.436	2.315	2.315	34,731	-0.09(-3.72%)
Mar 04, 2009	2.404	2.487	2.274	2.404	46,468	-0.12(-4.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.